铁龙物流[600125]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.31 |
12 |
12 |
集合竞价 |
| 09:15:07 |
5.31 |
15 |
15 |
集合竞价 |
| 09:15:10 |
5.31 |
17 |
17 |
集合竞价 |
| 09:16:04 |
5.22 |
870 |
870 |
集合竞价 |
| 09:16:37 |
5.31 |
17 |
17 |
集合竞价 |
| 09:18:13 |
5.31 |
35 |
35 |
集合竞价 |
| 09:19:07 |
5.2 |
1147 |
1147 |
集合竞价 |
| 09:19:19 |
5.2 |
1147 |
1147 |
集合竞价 |
| 09:19:22 |
5.31 |
35 |
35 |
集合竞价 |
| 09:19:31 |
5.3 |
36 |
36 |
集合竞价 |
| 09:19:43 |
5.3 |
36 |
36 |
集合竞价 |
| 09:19:52 |
5.3 |
37 |
37 |
集合竞价 |
| 09:20:01 |
5.3 |
38 |
38 |
集合竞价 |
| 09:20:04 |
5.3 |
38 |
38 |
集合竞价 |
| 09:20:07 |
5.3 |
43 |
43 |
集合竞价 |
| 09:20:10 |
5.3 |
44 |
44 |
集合竞价 |
| 09:20:13 |
5.3 |
47 |
47 |
集合竞价 |
| 09:20:19 |
5.3 |
48 |
48 |
集合竞价 |
| 09:20:37 |
5.3 |
50 |
50 |
集合竞价 |
| 09:20:46 |
5.3 |
50 |
50 |
集合竞价 |
| 09:21:01 |
5.3 |
52 |
52 |
集合竞价 |
| 09:23:28 |
5.3 |
72 |
72 |
集合竞价 |
| 09:23:31 |
5.3 |
76 |
76 |
集合竞价 |
| 09:24:04 |
5.31 |
129 |
129 |
集合竞价 |
| 09:24:07 |
5.31 |
141 |
141 |
集合竞价 |
| 09:24:10 |
5.31 |
143 |
143 |
集合竞价 |
| 09:24:16 |
5.31 |
144 |
144 |
集合竞价 |
| 09:24:25 |
5.31 |
144 |
144 |
集合竞价 |
| 09:24:28 |
5.31 |
146 |
146 |
集合竞价 |
| 09:24:34 |
5.31 |
146 |
146 |
集合竞价 |
| 09:24:46 |
5.31 |
148 |
148 |
集合竞价 |
| 09:24:49 |
5.31 |
149 |
149 |
集合竞价 |
| 09:24:52 |
5.31 |
149 |
149 |
集合竞价 |
| 09:24:55 |
5.31 |
150 |
150 |
集合竞价 |
| 09:24:58 |
5.31 |
294 |
294 |
集合竞价 |
| 09:25:01 |
5.31 |
308 |
308 |
集合竞价 |
| 09:25:06 |
5.31 |
308 |
616 |
卖出 |
| 09:30:04 |
5.32 |
192 |
808 |
买入 |
| 09:30:07 |
5.31 |
1205 |
2013 |
卖出 |
| 09:30:10 |
5.31 |
483 |
2496 |
卖出 |
| 09:30:13 |
5.31 |
289 |
2785 |
买入 |
| 09:30:16 |
5.29 |
58 |
2843 |
卖出 |
| 09:30:19 |
5.29 |
106 |
2949 |
卖出 |
| 09:30:22 |
5.29 |
279 |
3228 |
卖出 |
| 09:30:25 |
5.29 |
157 |
3385 |
卖出 |
| 09:30:28 |
5.29 |
243 |
3628 |
卖出 |
| 09:30:31 |
5.31 |
378 |
4006 |
买入 |
| 09:30:34 |
5.3 |
189 |
4195 |
卖出 |
| 09:30:37 |
5.31 |
110 |
4305 |
买入 |
| 09:30:40 |
5.3 |
139 |
4444 |
卖出 |
| 09:30:43 |
5.31 |
216 |
4660 |
卖出 |
| 09:30:46 |
5.3 |
25 |
4685 |
卖出 |
| 09:30:49 |
5.3 |
33 |
4718 |
卖出 |
| 09:30:52 |
5.3 |
642 |
5360 |
卖出 |
| 09:30:55 |
5.29 |
596 |
5956 |
卖出 |
| 09:30:58 |
5.29 |
182 |
6138 |
卖出 |
| 09:31:01 |
5.3 |
872 |
7010 |
买入 |
| 09:31:04 |
5.29 |
276 |
7286 |
卖出 |
| 09:31:07 |
5.31 |
494 |
7780 |
买入 |
| 09:31:10 |
5.31 |
182 |
7962 |
卖出 |
| 09:31:13 |
5.32 |
179 |
8141 |
买入 |
| 09:31:16 |
5.31 |
130 |
8271 |
卖出 |
| 09:31:19 |
5.3 |
1285 |
9556 |
卖出 |
| 09:31:22 |
5.28 |
1780 |
11336 |
卖出 |
| 09:31:25 |
5.3 |
213 |
11549 |
买入 |
| 09:31:28 |
5.3 |
22 |
11571 |
卖出 |
| 09:31:31 |
5.31 |
20 |
11591 |
买入 |
| 09:31:34 |
5.31 |
227 |
11818 |
卖出 |
| 09:31:37 |
5.3 |
84 |
11902 |
卖出 |
| 09:31:40 |
5.29 |
353 |
12255 |
卖出 |
| 09:31:43 |
5.31 |
77 |
12332 |
买入 |
| 09:31:46 |
5.29 |
79 |
12411 |
卖出 |
| 09:31:49 |
5.31 |
340 |
12751 |
买入 |
| 09:31:52 |
5.31 |
68 |
12819 |
卖出 |
| 09:31:55 |
5.31 |
81 |
12900 |
卖出 |
| 09:31:58 |
5.32 |
282 |
13182 |
买入 |
| 09:32:01 |
5.32 |
125 |
13307 |
买入 |
| 09:32:04 |
5.31 |
8 |
13315 |
卖出 |
| 09:32:07 |
5.31 |
12 |
13327 |
卖出 |
| 09:32:10 |
5.32 |
44 |
13371 |
买入 |
| 09:32:13 |
5.32 |
15 |
13386 |
卖出 |
| 09:32:16 |
5.32 |
12 |
13398 |
卖出 |
| 09:32:19 |
5.33 |
122 |
13520 |
买入 |
| 09:32:22 |
5.33 |
58 |
13578 |
卖出 |
| 09:32:25 |
5.33 |
123 |
13701 |
卖出 |
| 09:32:28 |
5.33 |
60 |
13761 |
卖出 |
| 09:32:31 |
5.33 |
11 |
13772 |
卖出 |
| 09:32:34 |
5.33 |
87 |
13859 |
卖出 |
| 09:32:37 |
5.33 |
59 |
13918 |
买入 |
| 09:32:40 |
5.34 |
286 |
14204 |
买入 |
| 09:32:43 |
5.34 |
11 |
14215 |
买入 |
| 09:32:46 |
5.33 |
5 |
14220 |
卖出 |
| 09:32:49 |
5.34 |
30 |
14250 |
买入 |
| 09:32:52 |
5.34 |
277 |
14527 |
买入 |
| 09:32:55 |
5.34 |
91 |
14618 |
卖出 |
| 09:32:58 |
5.34 |
22 |
14640 |
卖出 |
| 09:33:01 |
5.35 |
174 |
14814 |
买入 |
| 09:33:04 |
5.33 |
2 |
14816 |
卖出 |
| 09:33:07 |
5.33 |
39 |
14855 |
卖出 |
| 09:33:10 |
5.34 |
34 |
14889 |
买入 |
| 09:33:16 |
5.33 |
124 |
15013 |
卖出 |
| 09:33:19 |
5.33 |
31 |
15044 |
卖出 |
| 09:33:22 |
5.34 |
10 |
15054 |
买入 |
| 09:33:25 |
5.34 |
48 |
15102 |
买入 |
| 09:33:28 |
5.34 |
89 |
15191 |
买入 |
| 09:33:31 |
5.33 |
88 |
15279 |
卖出 |
| 09:33:34 |
5.34 |
36 |
15315 |
买入 |
| 09:33:37 |
5.33 |
17 |
15332 |
卖出 |
| 09:33:40 |
5.33 |
95 |
15427 |
卖出 |
| 09:33:43 |
5.34 |
59 |
15486 |
买入 |
| 09:33:46 |
5.34 |
54 |
15540 |
买入 |
| 09:33:49 |
5.34 |
2 |
15542 |
买入 |
| 09:33:52 |
5.34 |
39 |
15581 |
买入 |
| 09:33:55 |
5.34 |
15 |
15596 |
买入 |
| 09:33:58 |
5.34 |
44 |
15640 |
买入 |
| 09:34:01 |
5.33 |
28 |
15668 |
卖出 |
| 09:34:04 |
5.32 |
422 |
16090 |
卖出 |
| 09:34:07 |
5.34 |
194 |
16284 |
买入 |
| 09:34:10 |
5.33 |
61 |
16345 |
卖出 |
| 09:34:13 |
5.32 |
30 |
16375 |
卖出 |
| 09:34:16 |
5.32 |
124 |
16499 |
卖出 |
| 09:34:19 |
5.32 |
107 |
16606 |
买入 |
| 09:34:22 |
5.32 |
17 |
16623 |
卖出 |
| 09:34:25 |
5.34 |
43 |
16666 |
买入 |
| 09:34:28 |
5.34 |
103 |
16769 |
买入 |
| 09:34:31 |
5.34 |
55 |
16824 |
买入 |
| 09:34:34 |
5.32 |
17 |
16841 |
卖出 |
| 09:34:37 |
5.34 |
104 |
16945 |
买入 |
| 09:34:40 |
5.33 |
25 |
16970 |
卖出 |
| 09:34:43 |
5.33 |
30 |
17000 |
买入 |
| 09:34:46 |
5.34 |
62 |
17062 |
买入 |
| 09:34:49 |
5.33 |
153 |
17215 |
卖出 |
| 09:34:52 |
5.33 |
6 |
17221 |
卖出 |
| 09:34:55 |
5.33 |
25 |
17246 |
卖出 |
| 09:34:58 |
5.33 |
36 |
17282 |
卖出 |
| 09:35:01 |
5.33 |
63 |
17345 |
卖出 |
| 09:35:04 |
5.34 |
16 |
17361 |
买入 |
| 09:35:07 |
5.33 |
592 |
17953 |
卖出 |
| 09:35:10 |
5.34 |
6 |
17959 |
买入 |
| 09:35:13 |
5.34 |
7 |
17966 |
买入 |
| 09:35:16 |
5.33 |
27 |
17993 |
卖出 |
| 09:35:19 |
5.33 |
32 |
18025 |
卖出 |
| 09:35:22 |
5.32 |
122 |
18147 |
卖出 |
| 09:35:25 |
5.33 |
98 |
18245 |
买入 |
| 09:35:28 |
5.33 |
12 |
18257 |
卖出 |
| 09:35:34 |
5.34 |
84 |
18341 |
买入 |
| 09:35:37 |
5.33 |
45 |
18386 |
卖出 |
| 09:35:40 |
5.33 |
65 |
18451 |
卖出 |
| 09:35:43 |
5.34 |
3 |
18454 |
买入 |
| 09:35:46 |
5.34 |
128 |
18582 |
卖出 |
| 09:35:49 |
5.34 |
20 |
18602 |
买入 |
| 09:35:52 |
5.34 |
46 |
18648 |
买入 |
| 09:35:55 |
5.34 |
85 |
18733 |
买入 |
| 09:35:58 |
5.34 |
64 |
18797 |
买入 |
| 09:36:01 |
5.34 |
24 |
18821 |
买入 |
| 09:36:04 |
5.34 |
87 |
18908 |
买入 |
| 09:36:07 |
5.34 |
134 |
19042 |
买入 |
| 09:36:10 |
5.33 |
24 |
19066 |
卖出 |
| 09:36:13 |
5.33 |
25 |
19091 |
卖出 |
| 09:36:16 |
5.33 |
8 |
19099 |
卖出 |
| 09:36:19 |
5.33 |
12 |
19111 |
卖出 |
| 09:36:22 |
5.34 |
1 |
19112 |
买入 |
| 09:36:28 |
5.33 |
9 |
19121 |
卖出 |
| 09:36:31 |
5.34 |
201 |
19322 |
买入 |
| 09:36:37 |
5.34 |
239 |
19561 |
买入 |
| 09:36:40 |
5.34 |
36 |
19597 |
买入 |
| 09:36:43 |
5.34 |
6 |
19603 |
买入 |
| 09:36:46 |
5.33 |
54 |
19657 |
卖出 |
| 09:36:52 |
5.34 |
5 |
19662 |
买入 |
| 09:36:58 |
5.34 |
145 |
19807 |
买入 |
| 09:37:01 |
5.34 |
325 |
20132 |
买入 |
| 09:37:04 |
5.34 |
109 |
20241 |
买入 |
| 09:37:07 |
5.34 |
32 |
20273 |
卖出 |
| 09:37:10 |
5.35 |
64 |
20337 |
买入 |
| 09:37:13 |
5.34 |
3 |
20340 |
卖出 |
| 09:37:16 |
5.34 |
10 |
20350 |
卖出 |
| 09:37:22 |
5.34 |
1 |
20351 |
卖出 |
| 09:37:25 |
5.34 |
14 |
20365 |
卖出 |
| 09:37:31 |
5.34 |
1 |
20366 |
卖出 |
| 09:37:37 |
5.34 |
6 |
20372 |
卖出 |
| 09:37:40 |
5.34 |
355 |
20727 |
卖出 |
| 09:37:43 |
5.34 |
91 |
20818 |
卖出 |
| 09:37:46 |
5.34 |
72 |
20890 |
买入 |
| 09:37:49 |
5.34 |
48 |
20938 |
买入 |
| 09:37:52 |
5.34 |
25 |
20963 |
买入 |
| 09:37:55 |
5.34 |
49 |
21012 |
买入 |
| 09:37:58 |
5.34 |
18 |
21030 |
买入 |
| 09:38:01 |
5.34 |
36 |
21066 |
买入 |
| 09:38:04 |
5.34 |
1 |
21067 |
买入 |
| 09:38:07 |
5.34 |
116 |
21183 |
买入 |
| 09:38:10 |
5.34 |
86 |
21269 |
买入 |
| 09:38:13 |
5.34 |
2 |
21271 |
卖出 |
| 09:38:16 |
5.35 |
285 |
21556 |
买入 |
| 09:38:19 |
5.35 |
10 |
21566 |
买入 |
| 09:38:22 |
5.34 |
14 |
21580 |
卖出 |
| 09:38:25 |
5.35 |
107 |
21687 |
买入 |
| 09:38:28 |
5.35 |
46 |
21733 |
买入 |
| 09:38:34 |
5.34 |
15 |
21748 |
卖出 |
| 09:38:37 |
5.35 |
10 |
21758 |
买入 |
| 09:38:40 |
5.35 |
4 |
21762 |
买入 |
| 09:38:43 |
5.34 |
5 |
21767 |
卖出 |
| 09:38:46 |
5.35 |
4 |
21771 |
买入 |
| 09:38:49 |
5.34 |
32 |
21803 |
卖出 |
| 09:38:52 |
5.34 |
12 |
21815 |
卖出 |
| 09:38:55 |
5.35 |
27 |
21842 |
买入 |
| 09:38:58 |
5.34 |
7 |
21849 |
卖出 |
| 09:39:01 |
5.35 |
18 |
21867 |
买入 |
| 09:39:04 |
5.34 |
328 |
22195 |
卖出 |
| 09:39:07 |
5.35 |
167 |
22362 |
买入 |
| 09:39:10 |
5.34 |
23 |
22385 |
卖出 |
| 09:39:13 |
5.34 |
23 |
22408 |
卖出 |
| 09:39:16 |
5.33 |
1151 |
23559 |
卖出 |
| 09:39:19 |
5.33 |
64 |
23623 |
卖出 |
| 09:39:22 |
5.33 |
42 |
23665 |
卖出 |
| 09:39:28 |
5.33 |
9 |
23674 |
卖出 |
| 09:39:31 |
5.33 |
6 |
23680 |
卖出 |
| 09:39:34 |
5.33 |
17 |
23697 |
卖出 |
| 09:39:37 |
5.33 |
5 |
23702 |
卖出 |
| 09:39:40 |
5.34 |
9 |
23711 |
买入 |
| 09:39:43 |
5.33 |
56 |
23767 |
卖出 |
| 09:39:46 |
5.33 |
27 |
23794 |
卖出 |
| 09:39:49 |
5.33 |
27 |
23821 |
卖出 |
| 09:39:52 |
5.33 |
19 |
23840 |
卖出 |
| 09:39:55 |
5.33 |
130 |
23970 |
卖出 |
| 09:39:58 |
5.33 |
289 |
24259 |
卖出 |
| 09:40:01 |
5.32 |
20 |
24279 |
卖出 |
| 09:40:04 |
5.32 |
277 |
24556 |
卖出 |
| 09:40:07 |
5.32 |
23 |
24579 |
买入 |
| 09:40:10 |
5.31 |
82 |
24661 |
卖出 |
| 09:40:13 |
5.31 |
66 |
24727 |
卖出 |
| 09:40:16 |
5.31 |
83 |
24810 |
卖出 |
| 09:40:19 |
5.31 |
12 |
24822 |
卖出 |
| 09:40:22 |
5.31 |
201 |
25023 |
卖出 |
| 09:40:25 |
5.31 |
40 |
25063 |
卖出 |
| 09:40:31 |
5.31 |
3 |
25066 |
卖出 |
| 09:40:34 |
5.31 |
24 |
25090 |
卖出 |
| 09:40:37 |
5.32 |
9 |
25099 |
买入 |
| 09:40:40 |
5.32 |
122 |
25221 |
买入 |
| 09:40:43 |
5.31 |
3 |
25224 |
卖出 |
| 09:40:49 |
5.31 |
2 |
25226 |
卖出 |
| 09:40:52 |
5.32 |
189 |
25415 |
买入 |
| 09:40:55 |
5.31 |
222 |
25637 |
卖出 |
| 09:40:58 |
5.31 |
55 |
25692 |
买入 |
| 09:41:01 |
5.31 |
16 |
25708 |
买入 |
| 09:41:04 |
5.31 |
172 |
25880 |
买入 |
| 09:41:07 |
5.31 |
337 |
26217 |
买入 |
| 09:41:13 |
5.3 |
24 |
26241 |
卖出 |
| 09:41:16 |
5.31 |
4 |
26245 |
买入 |
| 09:41:19 |
5.31 |
6 |
26251 |
买入 |
| 09:41:22 |
5.3 |
2 |
26253 |
卖出 |
| 09:41:25 |
5.3 |
20 |
26273 |
卖出 |
| 09:41:31 |
5.3 |
1 |
26274 |
卖出 |
| 09:41:34 |
5.3 |
8 |
26282 |
卖出 |
| 09:41:37 |
5.3 |
84 |
26366 |
卖出 |
| 09:41:40 |
5.3 |
10 |
26376 |
卖出 |
| 09:41:43 |
5.3 |
9 |
26385 |
卖出 |
| 09:41:46 |
5.31 |
21 |
26406 |
买入 |
| 09:41:49 |
5.3 |
51 |
26457 |
卖出 |
| 09:41:52 |
5.3 |
23 |
26480 |
卖出 |
| 09:41:55 |
5.3 |
49 |
26529 |
卖出 |
| 09:41:58 |
5.3 |
229 |
26758 |
卖出 |
| 09:42:01 |
5.3 |
106 |
26864 |
卖出 |
| 09:42:04 |
5.3 |
612 |
27476 |
卖出 |
| 09:42:07 |
5.29 |
3 |
27479 |
卖出 |
| 09:42:10 |
5.29 |
151 |
27630 |
卖出 |
| 09:42:13 |
5.29 |
32 |
27662 |
卖出 |
| 09:42:16 |
5.29 |
34 |
27696 |
卖出 |
| 09:42:19 |
5.29 |
30 |
27726 |
卖出 |
| 09:42:22 |
5.29 |
4 |
27730 |
卖出 |
| 09:42:25 |
5.29 |
7 |
27737 |
卖出 |
| 09:42:28 |
5.29 |
105 |
27842 |
卖出 |
| 09:42:31 |
5.3 |
21 |
27863 |
买入 |
| 09:42:34 |
5.29 |
19 |
27882 |
卖出 |
| 09:42:37 |
5.29 |
6 |
27888 |
卖出 |
| 09:42:40 |
5.29 |
66 |
27954 |
卖出 |
| 09:42:43 |
5.29 |
79 |
28033 |
卖出 |
| 09:42:46 |
5.3 |
182 |
28215 |
买入 |
| 09:42:52 |
5.29 |
72 |
28287 |
卖出 |
| 09:42:55 |
5.29 |
5 |
28292 |
卖出 |
| 09:42:58 |
5.3 |
27 |
28319 |
买入 |
| 09:43:04 |
5.29 |
66 |
28385 |
卖出 |
| 09:43:07 |
5.29 |
409 |
28794 |
卖出 |
| 09:43:10 |
5.29 |
1 |
28795 |
卖出 |
| 09:43:13 |
5.3 |
55 |
28850 |
买入 |
| 09:43:16 |
5.3 |
162 |
29012 |
买入 |
| 09:43:19 |
5.3 |
359 |
29371 |
买入 |
| 09:43:22 |
5.3 |
20 |
29391 |
卖出 |
| 09:43:25 |
5.3 |
13 |
29404 |
卖出 |
| 09:43:28 |
5.29 |
341 |
29745 |
卖出 |
| 09:43:31 |
5.29 |
8 |
29753 |
卖出 |
| 09:43:34 |
5.29 |
56 |
29809 |
卖出 |
| 09:43:37 |
5.29 |
125 |
29934 |
卖出 |
| 09:43:40 |
5.29 |
127 |
30061 |
卖出 |
| 09:43:43 |
5.29 |
12 |
30073 |
卖出 |
| 09:43:46 |
5.3 |
24 |
30097 |
买入 |
| 09:43:49 |
5.3 |
10 |
30107 |
买入 |
| 09:43:52 |
5.29 |
45 |
30152 |
卖出 |
| 09:43:58 |
5.3 |
61 |
30213 |
买入 |
| 09:44:01 |
5.29 |
1 |
30214 |
卖出 |
| 09:44:04 |
5.29 |
43 |
30257 |
卖出 |